Sinch AB (publ) (BIT:1SINC)
Italy · Delayed Price · Currency is EUR 3.945
+0.011 (0.28%)
At close: Oct 2, 2026
BIT:1SINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.28% | - |
| Oct 1, 2026 | 3.96 | 3.96 | 3.96 | 3.93 | 3.93 | -0.48% | 334 |
| Sep 30, 2026 | 3.88 | 3.88 | 3.88 | 3.95 | 3.95 | -7.29% | 978 |
| Sep 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.04% | - |
| Sep 28, 2026 | 4.65 | 4.65 | 4.65 | 4.31 | 4.31 | -4.65% | 40 |
| Sep 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.37% | - |
| Sep 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.32% | - |
| Sep 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.76% | - |
| Sep 22, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.32% | - |
| Sep 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.68% | - |
| Sep 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.56% | - |
| Sep 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.31% | - |
| Sep 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.58% | - |
| Sep 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.17% | - |
| Sep 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.59% | - |
| Sep 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.31% | - |
| Sep 8, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.90% | - |
| Sep 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.30% | - |
| Sep 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.16% | - |
| Sep 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.27% | - |
| Sep 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.50% | - |
| Sep 1, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.67% | - |
| Aug 31, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.37% | - |
| Aug 28, 2026 | 4.28 | 4.28 | 4.28 | 4.35 | 4.35 | 2.59% | 120 |
| Aug 27, 2026 | 4.25 | 4.25 | 4.25 | 4.24 | 4.24 | 7.45% | 401 |
| Aug 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -6.58% | - |
| Aug 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 14.26% | - |
| Aug 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.57% | - |
| Aug 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 6.83% | - |
| Aug 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.47% | - |
| Aug 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.58% | - |
| Aug 18, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.73% | - |
| Aug 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.17% | - |
| Aug 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.99% | - |
| Aug 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.23% | - |
| Aug 12, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.39% | - |
| Aug 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.98% | - |
| Aug 10, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.16% | - |
| Aug 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.48% | - |
| Aug 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.03% | - |
| Aug 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.80% | - |
| Aug 4, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.19% | - |
| Aug 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.89% | - |
| Jul 31, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.73% | - |
| Jul 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.65% | - |
| Jul 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.14% | - |
| Jul 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.00% | - |
| Jul 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.89% | - |